BNP Paribas SA (BNP) Price History
Daily open, high, low, close and volume for BNP Paribas SA (BNP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €90.72 | €90.72 | €89.62 | €90.50 | 359 |
| 2026-10-08 | €89.54 | €89.90 | €89.37 | €89.82 | 208 |
| 2026-10-07 | €93.86 | €93.86 | €91.09 | €91.09 | 34 |
| 2026-10-06 | €93.28 | €95.71 | €93.28 | €95.31 | 517 |
| 2026-10-05 | €91.21 | €92.43 | €90.64 | €91.87 | 286 |
| 2026-10-02 | €90.60 | €92.14 | €89.87 | €91.60 | 1,056 |
| 2026-10-01 | €93.53 | €93.53 | €91.68 | €92.66 | 835 |
| 2026-09-30 | €97.88 | €97.88 | €95.47 | €95.51 | 145 |
| 2026-09-29 | €98.45 | €98.73 | €97.72 | €97.72 | 40 |
| 2026-09-28 | €99.22 | €99.29 | €98.65 | €98.83 | 1 |
| 2026-09-25 | €99.63 | €99.88 | €99.63 | €99.88 | 1 |
| 2026-09-24 | €96.86 | €98.12 | €95.75 | €97.79 | 211 |
| 2026-09-23 | €102.90 | €102.90 | €100.34 | €100.34 | 3 |
| 2026-09-22 | €100.76 | €102.54 | €100.76 | €101.66 | 3 |
| 2026-09-21 | €101.84 | €101.84 | €101.18 | €101.18 | 3 |
| 2026-09-18 | €105.50 | €105.50 | €100.46 | €100.46 | 3 |
| 2026-09-17 | €102.12 | €105.50 | €102.12 | €105.50 | 5 |
| 2026-09-16 | €102.68 | €102.68 | €101.16 | €101.16 | 77 |
| 2026-09-15 | €101.40 | €102.24 | €101.40 | €102.18 | 100 |
| 2026-09-14 | €103.36 | €103.44 | €102.22 | €102.22 | 190 |
| 2026-09-11 | €105.50 | €105.50 | €102.86 | €105.50 | 396 |
| 2026-09-10 | €103.32 | €105.50 | €102.90 | €105.50 | 100 |
| 2026-09-09 | €105.50 | €105.50 | €101.28 | €101.74 | 40 |
| 2026-09-08 | €104.08 | €105.50 | €102.86 | €105.50 | 0 |
| 2026-09-07 | €104.30 | €105.50 | €103.90 | €105.50 | 0 |
| 2026-09-04 | €103.66 | €105.50 | €103.48 | €105.50 | 80 |
| 2026-09-03 | €103.28 | €105.50 | €103.28 | €105.50 | 80 |
| 2026-09-02 | €102.86 | €103.10 | €102.16 | €102.66 | 120 |
| 2026-09-01 | €102.70 | €102.70 | €101.90 | €102.70 | 250 |
| 2026-08-31 | €103.08 | €105.50 | €103.08 | €105.50 | 0 |
| 2026-08-28 | €101.68 | €101.68 | €101.18 | €101.58 | 0 |
| 2026-08-27 | €105.84 | €105.84 | €101.32 | €101.34 | 346 |
| 2026-08-26 | €105.76 | €106.14 | €105.68 | €106.14 | 0 |
| 2026-08-25 | €107.44 | €107.44 | €104.74 | €104.74 | 193 |
| 2026-08-24 | €107.22 | €107.22 | €106.60 | €106.60 | 0 |
| 2026-08-21 | €106.98 | €107.50 | €106.80 | €107.50 | 0 |
| 2026-08-20 | €106.54 | €106.78 | €105.00 | €105.00 | 100 |
| 2026-08-19 | €109.34 | €109.34 | €108.16 | €108.62 | 100 |
| 2026-08-18 | €111.10 | €111.10 | €109.34 | €110.14 | 195 |
| 2026-08-17 | €112.08 | €112.08 | €111.24 | €111.24 | 50 |
| 2026-08-14 | €112.12 | €112.12 | €111.52 | €111.80 | 0 |
| 2026-08-13 | €113.50 | €113.50 | €112.92 | €112.92 | 0 |
| 2026-08-12 | €111.98 | €112.00 | €111.50 | €111.62 | 73 |
| 2026-08-11 | €112.72 | €112.72 | €111.38 | €111.78 | 50 |
| 2026-08-10 | €111.56 | €112.16 | €111.56 | €111.90 | 160 |
| 2026-08-07 | €112.28 | €112.72 | €111.96 | €112.70 | 0 |
| 2026-08-06 | €112.70 | €113.28 | €112.70 | €113.18 | 0 |
| 2026-08-05 | €111.80 | €111.80 | €111.30 | €111.66 | 1 |
| 2026-08-04 | €112.20 | €112.20 | €111.10 | €111.90 | 1 |
| 2026-08-03 | €111.24 | €111.46 | €111.06 | €111.06 | 11 |
| 2026-07-31 | €109.58 | €109.64 | €109.00 | €109.62 | 2 |
| 2026-07-30 | €106.70 | €108.64 | €106.70 | €108.64 | 4 |
| 2026-07-29 | €108.62 | €108.62 | €107.26 | €107.26 | 4 |
| 2026-07-28 | €108.32 | €108.44 | €107.46 | €107.94 | 3 |
| 2026-07-27 | €107.04 | €108.52 | €107.04 | €108.08 | 4 |
| 2026-07-24 | €104.10 | €105.44 | €104.10 | €105.44 | 103 |
| 2026-07-23 | €106.08 | €106.08 | €103.70 | €103.70 | 303 |
| 2026-07-22 | €104.98 | €107.06 | €104.98 | €106.66 | 19 |
| 2026-07-21 | €103.70 | €104.76 | €103.70 | €104.76 | 204 |
| 2026-07-20 | €101.46 | €103.26 | €101.46 | €102.90 | 83 |
| 2026-07-17 | €101.52 | €102.04 | €100.56 | €102.04 | 28 |
| 2026-07-16 | €103.28 | €103.34 | €102.02 | €102.64 | 118 |
| 2026-07-15 | €101.16 | €102.80 | €101.16 | €102.56 | 103 |
| 2026-07-14 | €99.90 | €102.56 | €99.90 | €102.26 | 465 |
| 2026-07-13 | €100.80 | €101.56 | €100.62 | €100.62 | 104 |
| 2026-07-10 | €100.04 | €100.62 | €100.02 | €100.36 | 3 |
| 2026-07-09 | €99.57 | €99.73 | €99.34 | €99.52 | 182 |
| 2026-07-08 | €99.69 | €100.08 | €97.73 | €97.84 | 571 |
| 2026-07-07 | €103.32 | €103.70 | €101.50 | €102.12 | 352 |
| 2026-07-06 | €103.12 | €103.26 | €102.62 | €103.26 | 4 |
| 2026-07-03 | €102.90 | €102.90 | €102.24 | €102.70 | 100 |
| 2026-07-02 | €101.42 | €102.82 | €101.32 | €102.58 | 178 |
| 2026-07-01 | €100.88 | €101.28 | €100.10 | €101.10 | 6 |
| 2026-06-30 | €100.60 | €101.88 | €100.60 | €101.88 | 246 |
| 2026-06-29 | €100.16 | €101.14 | €100.16 | €100.86 | 234 |
| 2026-06-26 | €101.86 | €101.86 | €100.98 | €101.56 | 1 |
| 2026-06-25 | €101.58 | €102.60 | €101.58 | €102.60 | 126 |
| 2026-06-24 | €101.72 | €102.44 | €101.58 | €101.70 | 201 |
| 2026-06-23 | €101.10 | €101.50 | €100.90 | €101.50 | 2 |
| 2026-06-22 | €101.56 | €101.98 | €101.20 | €101.98 | 4 |
| 2026-06-19 | €100.80 | €101.64 | €100.80 | €101.32 | 6 |
| 2026-06-18 | €100.54 | €100.90 | €100.02 | €100.90 | 6 |
| 2026-06-17 | €100.34 | €101.12 | €100.32 | €101.12 | 87 |
| 2026-06-16 | €99.23 | €100.22 | €99.23 | €100.12 | 7 |
| 2026-06-15 | €99.12 | €99.31 | €98.44 | €98.84 | 7 |
| 2026-06-12 | €95.15 | €96.50 | €95.15 | €96.50 | 383 |
| 2026-06-11 | €92.09 | €92.88 | €91.89 | €91.93 | 246 |
| 2026-06-10 | €93.34 | €93.34 | €91.84 | €92.23 | 515 |
| 2026-06-09 | €93.42 | €94.91 | €93.30 | €93.30 | 6 |
| 2026-06-08 | €92.36 | €94.02 | €92.36 | €93.31 | 304 |
| 2026-06-05 | €93.85 | €94.33 | €93.67 | €93.67 | 230 |
| 2026-06-04 | €93.65 | €93.94 | €93.07 | €93.65 | 210 |
| 2026-06-03 | €93.21 | €93.68 | €93.21 | €93.25 | 126 |
| 2026-06-02 | €94.07 | €94.88 | €93.88 | €94.43 | 465 |
| 2026-06-01 | €92.45 | €93.24 | €91.90 | €92.20 | 322 |
| 2026-05-29 | €92.44 | €93.19 | €92.44 | €93.19 | 121 |
| 2026-05-28 | €92.31 | €92.31 | €91.23 | €91.62 | 198 |
| 2026-05-27 | €92.88 | €92.99 | €92.10 | €92.36 | 1 |
| 2026-05-26 | €92.53 | €92.80 | €92.03 | €92.03 | 0 |
| 2026-05-25 | €91.52 | €92.71 | €91.52 | €92.71 | 1 |
| 2026-05-22 | €89.46 | €90.34 | €89.41 | €89.92 | 268 |
| 2026-05-21 | €89.13 | €89.32 | €87.79 | €89.08 | 538 |
| 2026-05-20 | €86.95 | €89.42 | €86.85 | €89.42 | 246 |
| 2026-05-19 | €88.45 | €89.00 | €87.66 | €87.66 | 245 |
| 2026-05-18 | €86.67 | €87.67 | €85.90 | €87.67 | 288 |
| 2026-05-15 | €90.78 | €90.78 | €89.71 | €89.71 | 0 |
| 2026-05-14 | €92.32 | €92.35 | €91.97 | €91.97 | 0 |
| 2026-05-13 | €90.53 | €90.53 | €90.01 | €90.01 | 0 |
| 2026-05-12 | €91.57 | €91.57 | €90.71 | €90.71 | 1 |
| 2026-05-11 | €91.65 | €92.91 | €91.65 | €92.91 | 1 |
| 2026-05-08 | €91.69 | €91.90 | €91.00 | €91.85 | 1 |
| 2026-05-07 | €93.74 | €93.91 | €93.65 | €93.70 | 1 |
| 2026-05-06 | €93.37 | €94.53 | €93.37 | €93.57 | 21 |
| 2026-05-05 | €88.22 | €88.75 | €88.22 | €88.29 | 7 |
| 2026-05-04 | €88.92 | €88.92 | €87.25 | €87.25 | 691 |
| 2026-04-30 | €87.14 | €89.08 | €85.97 | €89.08 | 173 |
| 2026-04-29 | €91.43 | €91.43 | €90.59 | €90.61 | 120 |
| 2026-04-28 | €90.37 | €91.36 | €90.37 | €90.69 | 126 |
| 2026-04-27 | €89.24 | €90.52 | €89.24 | €89.86 | 120 |
| 2026-04-24 | €88.68 | €89.34 | €88.63 | €88.78 | 217 |
| 2026-04-23 | €89.68 | €89.77 | €88.94 | €89.77 | 250 |
| 2026-04-22 | €92.43 | €92.43 | €91.23 | €91.23 | 0 |
| 2026-04-21 | €92.64 | €93.46 | €92.64 | €92.96 | 0 |
| 2026-04-20 | €92.59 | €93.36 | €92.59 | €92.78 | 126 |
| 2026-04-17 | €90.51 | €93.53 | €90.51 | €93.53 | 1 |
| 2026-04-16 | €91.61 | €91.65 | €91.35 | €91.35 | 0 |
| 2026-04-15 | €90.90 | €91.27 | €90.79 | €91.27 | 246 |
| 2026-04-14 | €90.53 | €90.87 | €89.57 | €90.71 | 1 |
| 2026-04-13 | €89.04 | €89.63 | €89.02 | €89.26 | 1 |
| 2026-04-10 | €89.64 | €90.79 | €89.48 | €90.79 | 120 |
| 2026-04-09 | €89.67 | €89.67 | €88.68 | €88.68 | 256 |
| 2026-04-08 | €90.29 | €91.24 | €90.29 | €91.24 | 0 |
| 2026-04-07 | €83.66 | €84.88 | €83.08 | €83.08 | 1,088 |
| 2026-04-02 | €83.09 | €83.52 | €81.99 | €82.51 | 126 |
| 2026-04-01 | €84.54 | €85.62 | €84.54 | €85.01 | 341 |
| 2026-03-31 | €81.11 | €81.76 | €81.11 | €81.76 | 348 |
| 2026-03-30 | €80.63 | €80.66 | €79.94 | €80.08 | 358 |
| 2026-03-27 | €82.09 | €82.09 | €80.78 | €81.27 | 29 |
| 2026-03-26 | €83.42 | €83.42 | €82.03 | €82.77 | 5 |
| 2026-03-25 | €84.67 | €84.70 | €84.01 | €84.01 | 475 |
| 2026-03-24 | €83.41 | €83.41 | €82.23 | €83.09 | 285 |
| 2026-03-23 | €80.25 | €84.33 | €79.15 | €83.95 | 766 |
| 2026-03-20 | €85.86 | €85.86 | €82.52 | €82.52 | 175 |
| 2026-03-19 | €85.49 | €85.49 | €83.41 | €83.41 | 4 |
| 2026-03-18 | €87.42 | €88.17 | €86.82 | €86.82 | 0 |
| 2026-03-17 | €84.60 | €86.63 | €84.60 | €85.81 | 100 |
| 2026-03-16 | €84.02 | €85.33 | €84.02 | €85.33 | 0 |
| 2026-03-13 | €84.27 | €85.81 | €84.27 | €85.69 | 125 |
| 2026-03-12 | €88.10 | €88.10 | €86.20 | €86.20 | 0 |
| 2026-03-11 | €87.75 | €89.02 | €87.75 | €89.02 | 130 |
| 2026-03-10 | €88.74 | €88.76 | €87.85 | €88.33 | 142 |
| 2026-03-09 | €84.16 | €84.79 | €83.83 | €84.79 | 429 |
| 2026-03-06 | €87.36 | €87.72 | €85.17 | €85.20 | 2,306 |
| 2026-03-05 | €87.80 | €89.92 | €87.39 | €87.39 | 508 |
| 2026-03-04 | €87.84 | €91.97 | €87.84 | €90.20 | 1,257 |
| 2026-03-03 | €90.14 | €90.14 | €87.07 | €88.04 | 672 |
| 2026-03-02 | €92.50 | €92.50 | €91.15 | €91.39 | 266 |
| 2026-02-27 | €95.88 | €96.54 | €95.13 | €95.13 | 310 |
| 2026-02-26 | €96.37 | €96.74 | €96.01 | €96.38 | 43 |
| 2026-02-25 | €95.82 | €96.35 | €95.82 | €95.91 | 5 |
| 2026-02-24 | €94.35 | €94.35 | €93.94 | €94.01 | 5 |
| 2026-02-23 | €95.58 | €96.98 | €95.58 | €96.98 | 304 |
| 2026-02-20 | €94.16 | €94.72 | €94.10 | €94.72 | 58 |
| 2026-02-19 | €94.49 | €94.53 | €93.97 | €94.13 | 174 |
| 2026-02-18 | €93.30 | €94.02 | €93.30 | €94.02 | 3 |
| 2026-02-17 | €90.76 | €91.90 | €90.76 | €91.74 | 3 |
| 2026-02-16 | €90.15 | €91.21 | €90.15 | €90.89 | 3 |
| 2026-02-13 | €90.46 | €90.72 | €89.00 | €89.45 | 604 |
| 2026-02-12 | €93.63 | €93.98 | €90.80 | €90.80 | 252 |
| 2026-02-11 | €93.57 | €93.57 | €91.72 | €93.40 | 251 |
| 2026-02-10 | €94.38 | €94.59 | €93.84 | €93.84 | 275 |
| 2026-02-09 | €92.78 | €93.51 | €92.63 | €93.51 | 44 |
| 2026-02-06 | €92.05 | €93.43 | €91.85 | €92.74 | 1,002 |
| 2026-02-05 | €93.43 | €94.87 | €91.75 | €92.46 | 2,559 |
| 2026-02-04 | €91.80 | €92.11 | €91.45 | €91.79 | 125 |
| 2026-02-03 | €93.14 | €93.28 | €92.30 | €92.30 | 0 |
| 2026-02-02 | €90.01 | €92.07 | €90.01 | €92.07 | 0 |
| 2026-01-30 | €90.15 | €90.97 | €90.15 | €90.97 | 0 |
| 2026-01-29 | €90.32 | €91.34 | €90.03 | €90.40 | 125 |
| 2026-01-28 | €90.09 | €90.53 | €89.72 | €90.53 | 221 |
| 2026-01-27 | €88.89 | €90.10 | €88.89 | €90.10 | 72 |
| 2026-01-26 | €88.22 | €88.59 | €88.22 | €88.59 | 0 |
| 2026-01-23 | €87.94 | €88.44 | €87.94 | €88.23 | 0 |
| 2026-01-22 | €87.15 | €88.25 | €87.15 | €88.15 | 0 |
| 2026-01-21 | €85.98 | €85.98 | €85.49 | €85.56 | 250 |
| 2026-01-20 | €86.23 | €86.23 | €85.47 | €85.53 | 143 |
| 2026-01-19 | €85.81 | €86.49 | €85.81 | €86.49 | 0 |
| 2026-01-16 | €87.29 | €87.43 | €86.79 | €86.79 | 0 |
| 2026-01-15 | €86.73 | €87.65 | €86.73 | €87.11 | 0 |
| 2026-01-14 | €86.96 | €87.66 | €86.96 | €87.42 | 0 |
| 2026-01-13 | €87.10 | €87.10 | €86.64 | €86.75 | 49 |
| 2026-01-12 | €86.37 | €87.41 | €86.11 | €87.41 | 30 |
| 2026-01-09 | €85.44 | €87.13 | €85.19 | €87.13 | 225 |
| 2026-01-08 | €79.12 | €82.13 | €79.12 | €82.13 | 537 |
| 2026-01-07 | €81.10 | €81.10 | €79.71 | €79.71 | 11 |
| 2026-01-06 | €79.89 | €81.17 | €79.89 | €80.26 | 0 |
| 2026-01-05 | €82.29 | €82.34 | €81.42 | €81.88 | 0 |
| 2026-01-02 | €80.62 | €81.96 | €80.62 | €81.96 | 0 |
| 2025-12-30 | €80.43 | €81.29 | €80.43 | €81.29 | 0 |
| 2025-12-29 | €80.71 | €80.85 | €80.37 | €80.37 | 0 |
| 2025-12-23 | €80.24 | €80.68 | €79.82 | €80.68 | 0 |
| 2025-12-22 | €80.58 | €80.58 | €79.98 | €80.31 | 75 |
| 2025-12-19 | €80.66 | €80.97 | €80.54 | €80.97 | 0 |
| 2025-12-18 | €79.88 | €80.56 | €79.86 | €80.56 | 0 |
| 2025-12-17 | €79.12 | €80.07 | €79.12 | €80.07 | 0 |
| 2025-12-16 | €79.29 | €79.74 | €78.97 | €78.97 | 0 |
| 2025-12-15 | €78.90 | €79.36 | €78.90 | €79.36 | 129 |
| 2025-12-12 | €79.75 | €80.09 | €78.42 | €78.42 | 0 |
| 2025-12-11 | €77.24 | €78.86 | €77.24 | €78.73 | 678 |
| 2025-12-10 | €77.28 | €77.62 | €77.06 | €77.06 | 0 |
| 2025-12-09 | €77.61 | €77.70 | €77.12 | €77.63 | 0 |
| 2025-12-08 | €75.92 | €76.41 | €75.92 | €76.41 | 30 |
| 2025-12-05 | €76.19 | €76.56 | €75.96 | €75.96 | 50 |
| 2025-12-04 | €75.07 | €75.88 | €75.07 | €75.88 | 0 |
| 2025-12-03 | €74.77 | €75.13 | €74.29 | €74.29 | 0 |
| 2025-12-02 | €74.01 | €75.04 | €74.01 | €75.04 | 0 |
| 2025-12-01 | €73.78 | €73.78 | €73.67 | €73.67 | 0 |
| 2025-11-28 | €73.37 | €73.87 | €73.37 | €73.80 | 0 |
| 2025-11-27 | €72.45 | €73.45 | €72.45 | €73.45 | 0 |
| 2025-11-26 | €72.06 | €72.79 | €71.88 | €72.74 | 129 |
| 2025-11-25 | €70.89 | €72.00 | €70.39 | €71.90 | 0 |
| 2025-11-24 | €70.90 | €71.25 | €70.50 | €70.73 | 0 |
| 2025-11-21 | €68.99 | €70.28 | €68.77 | €70.28 | 75 |
| 2025-11-20 | €70.41 | €70.41 | €70.30 | €70.31 | 0 |
| 2025-11-19 | €66.58 | €67.07 | €66.41 | €67.07 | 0 |
| 2025-11-18 | €66.92 | €66.92 | €66.36 | €66.71 | 0 |
| 2025-11-17 | €68.73 | €68.73 | €68.29 | €68.35 | 72 |
| 2025-11-14 | €69.02 | €69.02 | €68.09 | €68.67 | 13 |
| 2025-11-13 | €69.91 | €70.34 | €69.70 | €69.70 | 0 |
| 2025-11-12 | €68.25 | €69.98 | €68.25 | €69.32 | 90 |
| 2025-11-11 | €67.51 | €67.66 | €67.48 | €67.65 | 0 |
| 2025-11-10 | €66.62 | €67.59 | €66.62 | €67.09 | 259 |
| 2025-11-07 | €65.39 | €65.80 | €65.39 | €65.50 | 0 |
| 2025-11-06 | €66.80 | €66.80 | €65.49 | €65.49 | 129 |
| 2025-11-05 | €65.94 | €66.60 | €65.71 | €66.60 | 0 |
| 2025-11-04 | €65.23 | €66.40 | €65.23 | €66.40 | 0 |
| 2025-11-03 | €66.08 | €66.08 | €65.52 | €66.00 | 1 |
| 2025-10-31 | €66.46 | €66.70 | €66.36 | €66.64 | 2 |
| 2025-10-30 | €66.62 | €66.62 | €65.85 | €65.85 | 298 |
| 2025-10-29 | €67.45 | €67.45 | €66.88 | €67.01 | 156 |
| 2025-10-28 | €67.12 | €67.27 | €66.58 | €66.73 | 180 |
| 2025-10-27 | €68.21 | €69.60 | €68.21 | €69.60 | 1 |
| 2025-10-24 | €68.75 | €68.75 | €67.47 | €68.28 | 217 |
| 2025-10-23 | €68.51 | €69.22 | €68.51 | €69.22 | 2 |
| 2025-10-22 | €67.33 | €68.10 | €67.29 | €68.06 | 131 |
| 2025-10-21 | €69.25 | €69.25 | €67.36 | €67.55 | 1,390 |
| 2025-10-20 | €77.66 | €77.66 | €68.15 | €69.67 | 1,847 |
| 2025-10-17 | €74.96 | €77.10 | €74.76 | €77.10 | 103 |
| 2025-10-16 | €76.83 | €77.84 | €76.73 | €77.84 | 104 |
| 2025-10-15 | €77.38 | €77.46 | €77.38 | €77.46 | 4 |
| 2025-10-14 | €74.48 | €75.61 | €73.88 | €73.88 | 129 |
| 2025-10-13 | €75.61 | €75.61 | €74.91 | €74.91 | 0 |
| 2025-10-10 | €76.33 | €76.62 | €75.46 | €75.46 | 427 |
| 2025-10-09 | €75.67 | €76.02 | €75.56 | €75.56 | 0 |